Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $16.86 as of 11/24/2025 8:39:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.80 | 17.70 | 15.75 | 15.62 | % | 15.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 2.00 | 12.80 | 15.90 | 14.35 | % | 7.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 3.00 | 11.80 | 15.70 | 13.75 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 4.00 | 10.80 | 14.70 | 12.75 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.00 | 9.80 | 13.70 | 11.75 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.00 | 8.80 | 12.70 | 10.75 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.50 | 8.30 | 12.20 | 10.25 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 7.00 | 7.80 | 11.50 | 9.65 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 7.50 | 7.30 | 11.20 | 9.25 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 8.00 | 6.80 | 10.70 | 8.75 | 14.00 | 0.00 | 0.00% | 1.09 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 8.50 | 6.30 | 10.20 | 8.25 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 9.00 | 5.80 | 9.70 | 7.75 | % | 0.86 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 9.50 | 5.30 | 9.20 | 7.25 | % | 0.76 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 10.00 | 4.80 | 8.70 | 6.75 | % | 0.68 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 10.50 | 4.30 | 8.20 | 6.25 | % | 0.60 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 11.00 | 3.80 | 7.70 | 5.75 | % | 0.52 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 11.50 | 3.20 | 7.00 | 5.10 | % | 0.44 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.00 | 4.10 | 5.30 | 4.70 | 4.73 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 12.50 | 2.25 | 6.20 | 4.23 | % | 0.34 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 13.00 | 1.75 | 5.70 | 3.73 | % | 0.29 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 13.50 | 1.30 | 5.30 | 3.30 | % | 0.24 | 0 | 0 | 5.44 | 1.00 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.00 | 0.80 | 4.80 | 2.80 | % | 0.20 | 0 | 0 | 5.04 | 0.97 | 0.07 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 14.50 | 0.35 | 4.50 | 2.43 | % | 0.17 | 0 | 0 | 4.98 | 0.91 | 0.10 | -0.03 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 1.55 | 2.50 | 2.03 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.12 | 0.85 | 0.13 | -0.04 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 15.50 | 1.20 | 1.85 | 1.53 | 2.00 | % | 0.10 | 1 | 0 | 1.57 | 0.77 | 0.16 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 16.00 | 1.05 | 1.35 | 1.20 | 1.17 | +0.13 | +12.50% | 0.07 | 1 | 1 | 1.13 | 0.68 | 0.19 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 16.50 | 0.70 | 1.25 | 0.98 | 0.72 | % | 0.06 | 2 | 0 | 1.23 | 0.57 | 0.21 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.25 | -29.42% | 0.03 | 47 | 15 | 1.00 | 0.46 | 0.22 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 77 | 13 | 1.41 | 0.36 | 0.21 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.19 | -40.43% | 0.02 | 34 | 20 | 1.07 | 0.26 | 0.19 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 18.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.19 | -55.89% | 0.01 | 107 | 8 | 1.07 | 0.18 | 0.16 | -0.05 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 14 | 107 | 0.98 | 0.11 | 0.12 | -0.04 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 10 | 790 | 1.25 | 0.07 | 0.09 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 20 | 129 | 1.24 | 0.05 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.71 | 0.03 | 0.04 | -0.02 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 55 | 2.03 | 0.02 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.16 | 0.01 | 0.02 | -0.01 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.89 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 1 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 493 | 2.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 5.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 5.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 1.05 | 0.53 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 2.00 | 0.00 | 2.15 | 1.08 | 0.06 | % | 0.54 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 2.10 | 1.05 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.10 | 1.05 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.55 | -0.03 | 0.07 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 14.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | -0.09 | 0.10 | -0.03 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | -0.15 | 0.13 | -0.04 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.25 | -0.20 | -44.45% | 0.01 | 24 | 142 | 1.07 | -0.23 | 0.16 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.20 | -30.77% | 0.02 | 55 | 28 | 0.98 | -0.32 | 0.19 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 16.50 | 0.45 | 0.70 | 0.58 | 0.66 | -0.09 | -12.00% | 0.04 | 2 | 23 | 0.97 | -0.43 | 0.21 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.05 | -5.00% | 0.05 | 17 | 40 | 0.99 | -0.54 | 0.22 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 1.05 | 1.30 | 1.18 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.99 | -0.64 | 0.21 | -0.08 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 18.00 | 1.35 | 1.70 | 1.53 | 1.60 | +0.44 | +37.94% | 0.09 | 1 | 54 | 0.95 | -0.74 | 0.19 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 18.50 | 1.50 | 2.45 | 1.98 | 0.91 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.96 | -0.82 | 0.16 | -0.05 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 19.00 | 2.10 | 2.65 | 2.38 | 2.60 | +0.21 | +8.79% | 0.13 | 10 | 98 | 1.68 | -0.89 | 0.12 | -0.04 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 19.50 | 2.40 | 3.60 | 3.00 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 112 | 2.60 | -0.93 | 0.09 | -0.03 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 1.35 | 5.30 | 3.33 | 3.38 | -0.47 | -12.21% | 0.17 | 3 | 25 | 4.56 | -0.95 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.50 | 2.35 | 4.90 | 3.63 | 4.23 | 0.00 | 0.00% | 0.18 | 0 | 30 | 3.43 | -0.97 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 21.00 | 2.35 | 6.20 | 4.28 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 4.79 | -0.98 | 0.03 | -0.01 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 21.50 | 2.85 | 6.70 | 4.78 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 7 | 4.97 | -0.99 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 22.00 | 4.50 | 7.20 | 5.85 | 3.07 | 0.00 | 0.00% | 0.27 | 0 | 7 | 5.14 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 3.80 | 7.70 | 5.75 | 5.85 | -1.65 | -22.00% | 0.26 | 1 | 49 | 5.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 23.00 | 4.40 | 8.20 | 6.30 | 1.50 | 0.00 | 0.00% | 0.27 | 0 | 12 | 5.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 23.50 | 4.90 | 8.70 | 6.80 | % | 0.29 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 24.00 | 5.40 | 9.20 | 7.30 | 7.40 | -0.09 | -1.21% | 0.30 | 1 | 3 | 5.73 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 24.50 | 5.90 | 9.70 | 7.80 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 25.00 | 6.40 | 10.20 | 8.30 | 8.35 | +0.30 | +3.73% | 0.33 | 6 | 48 | 6.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 25.50 | 6.80 | 10.70 | 8.75 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 26.00 | 8.40 | 10.10 | 9.25 | 9.37 | -0.11 | -1.16% | 0.36 | 12 | 18 | 4.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 26.50 | 7.80 | 11.70 | 9.75 | 4.10 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 27.00 | 8.30 | 11.10 | 9.70 | 3.87 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 8.80 | 12.70 | 10.75 | 11.03 | +3.52 | +46.88% | 0.39 | 1 | 4 | 6.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 28.00 | 9.30 | 13.20 | 11.25 | 11.42 | +3.46 | +43.47% | 0.40 | 3 | 3 | 6.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 28.50 | 9.80 | 13.70 | 11.75 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 29.00 | 10.30 | 14.20 | 12.25 | 5.73 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 29.50 | 10.80 | 14.70 | 12.75 | % | 0.43 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 30.00 | 11.30 | 15.20 | 13.25 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 7.11 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 30.50 | 11.80 | 15.70 | 13.75 | 11.13 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 31.00 | 12.30 | 16.20 | 14.25 | 5.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 3:59:54 PM EST |
| 31.50 | 12.80 | 16.70 | 14.75 | 12.30 | 0.00 | 0.00% | 0.47 | 0 | 5 | 7.40 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:54 PM EST |
| 32.00 | 13.30 | 17.20 | 15.25 | % | 0.48 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 32.50 | 13.80 | 17.70 | 15.75 | % | 0.48 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 33.00 | 14.30 | 18.20 | 16.25 | % | 0.49 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 33.50 | 14.80 | 18.70 | 16.75 | % | 0.50 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 34.00 | 15.30 | 19.20 | 17.25 | % | 0.51 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 34.50 | 15.80 | 19.70 | 17.75 | % | 0.51 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 35.00 | 16.30 | 20.20 | 18.25 | 15.53 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 35.50 | 16.80 | 20.70 | 18.75 | % | 0.53 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 36.00 | 17.30 | 21.20 | 19.25 | % | 0.53 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 36.50 | 17.80 | 21.70 | 19.75 | % | 0.54 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 37.00 | 18.30 | 22.20 | 20.25 | % | 0.55 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 37.50 | 18.80 | 22.70 | 20.75 | % | 0.55 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 38.00 | 19.30 | 23.20 | 21.25 | % | 0.56 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 39.00 | 20.30 | 24.20 | 22.25 | 17.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 21.30 | 25.20 | 23.25 | 23.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 8.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 41.00 | 22.30 | 26.20 | 24.25 | 19.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 42.00 | 23.30 | 27.20 | 25.25 | % | 0.60 | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 45.00 | 26.30 | 30.20 | 28.25 | % | 0.63 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |